Zhejiang Shuangyuan Technology Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	66.790	66.790	64.070	64.290	41.542	359,101
2024-01-19	67.360	67.840	66.800	66.810	43.170	193,733
2024-01-18	67.380	67.380	66.210	67.340	43.513	302,206
2024-01-17	68.330	68.330	67.060	67.100	43.358	229,922
2024-01-16	67.840	68.350	67.650	68.340	44.159	180,651
2024-01-15	68.880	68.880	68.880	68.880	44.508	0
2024-01-12	68.410	69.910	68.410	68.880	44.508	377,008
2024-01-11	68.100	69.190	67.300	69.120	44.663	448,949
2024-01-10	67.800	69.180	67.080	68.070	43.984	328,203
2024-01-09	67.620	68.650	67.600	68.130	44.023	236,648
2024-01-08	68.660	69.020	67.520	67.620	43.694	438,971
2024-01-05	69.600	69.920	68.930	69.110	44.657	522,146
2024-01-04	69.210	69.990	69.000	69.570	44.954	341,556
2024-01-03	70.560	70.560	68.550	69.160	44.689	439,184
2024-01-02	71.000	71.070	70.100	70.280	45.413	353,914
2023-12-29	70.690	71.200	70.360	70.980	45.865	393,292
2023-12-28	67.890	71.290	67.270	70.690	45.677	1,021,697
2023-12-27	67.070	67.840	67.040	67.810	43.816	177,894
2023-12-26	68.050	68.280	67.050	67.180	43.409	377,735
2023-12-25	68.600	69.170	67.780	68.350	44.165	342,269
2023-12-22	68.900	69.460	68.330	68.540	44.288	365,144
2023-12-21	68.290	69.500	67.180	68.920	44.534	649,829
2023-12-20	68.600	69.480	68.220	68.340	44.159	399,738
2023-12-19	68.670	69.130	67.980	68.430	44.217	284,629
2023-12-18	68.730	69.230	68.200	68.310	44.140	363,377
2023-12-15	69.180	69.790	68.670	68.730	44.411	322,946
2023-12-14	69.890	70.280	69.120	69.320	44.792	414,694
2023-12-13	70.520	70.990	69.680	69.680	45.025	491,261
2023-12-12	70.410	71.490	69.850	71.170	45.988	634,720
2023-12-11	70.150	71.180	68.210	70.770	45.729	1,607,152
2023-12-08	70.570	72.490	70.110	70.770	45.729	603,658
2023-12-07	72.080	72.080	70.010	70.990	45.871	489,108
2023-12-06	72.300	72.850	72.080	72.090	46.582	353,855
2023-12-05	73.330	73.330	72.090	72.300	46.718	237,164
2023-12-04	74.210	74.290	73.230	73.330	47.383	294,561
2023-12-01	74.500	74.830	74.050	74.470	48.120	194,221
2023-11-30	75.740	75.830	74.390	74.720	48.281	245,016
2023-11-29	75.620	75.980	75.410	75.480	48.773	265,503
2023-11-28	74.020	76.300	74.010	75.830	48.999	425,857
2023-11-27	74.210	74.720	74.030	74.170	47.926	189,686
2023-11-24	75.770	75.770	74.220	74.330	48.030	463,138
2023-11-23	75.690	75.870	74.850	75.820	48.992	243,623
2023-11-22	76.500	76.500	75.420	75.420	48.734	421,113
2023-11-21	77.280	77.540	76.150	76.410	49.374	509,585
2023-11-20	76.460	77.380	76.060	77.260	49.923	438,398
2023-11-17	76.060	76.680	76.030	76.460	49.406	187,247
2023-11-16	77.080	77.440	76.200	76.410	49.374	412,797
2023-11-15	76.540	77.670	76.450	77.300	49.949	590,677
2023-11-14	75.830	76.550	75.710	76.480	49.419	298,154
2023-11-13	76.650	76.880	75.700	76.040	49.134	268,190
2023-11-10	75.810	76.270	75.500	76.130	49.193	164,151
2023-11-09	76.910	77.180	75.860	76.130	49.193	384,447
2023-11-08	76.590	77.490	76.590	76.910	49.697	393,996
2023-11-07	77.100	77.270	76.300	76.860	49.664	362,958
2023-11-06	76.200	77.130	75.880	77.100	49.819	592,578
2023-11-03	74.500	75.880	73.980	75.520	48.798	398,613
2023-11-02	75.340	75.640	73.800	73.860	47.726	261,166
2023-11-01	75.810	76.300	75.020	75.330	48.676	279,094
2023-10-31	76.220	76.780	74.800	75.890	49.037	625,051
2023-10-30	73.600	74.660	73.010	74.600	48.204	473,265

← NewerPage 12 of 14 · 816 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	0.1030 CNY
2026-07-01	1.2108 CNY
2025-10-24	0.1250 CNY
2025-06-24	1.0720 CNY
2024-10-10	0.2620 CNY
2024-06-20	1.5824 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.